1,657.00
-3(-0.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,646 | 1,657 | 1,657 | 1,669 | 1,616 | 87,144 |
| February 19, 2026 | 1,653 | 1,660 | 1,660 | 1,674 | 1,618 | 111,379 |
| February 13, 2026 | 1,685 | 1,674 | 1,674 | 1,690 | 1,650 | 108,407 |
| February 12, 2026 | 1,655 | 1,685 | 1,685 | 1,718 | 1,631 | 130,771 |
| February 11, 2026 | 1,680 | 1,652 | 1,652 | 1,689 | 1,635 | 104,430 |
| February 10, 2026 | 1,664 | 1,675 | 1,675 | 1,678 | 1,616 | 158,913 |
| February 09, 2026 | 1,596 | 1,648 | 1,648 | 1,648 | 1,575 | 168,961 |
| February 06, 2026 | 1,587 | 1,601 | 1,601 | 1,619 | 1,538 | 156,150 |
| February 05, 2026 | 1,616 | 1,603 | 1,603 | 1,629 | 1,587 | 120,206 |
| February 04, 2026 | 1,611 | 1,616 | 1,616 | 1,658 | 1,594 | 152,843 |
| February 03, 2026 | 1,640 | 1,610 | 1,610 | 1,640 | 1,584 | 183,691 |
| February 02, 2026 | 1,643 | 1,642 | 1,642 | 1,649 | 1,601 | 70,949 |
| January 30, 2026 | 1,700 | 1,643 | 1,643 | 1,700 | 1,629 | 124,919 |
| January 29, 2026 | 1,762 | 1,700 | 1,700 | 1,762 | 1,691 | 111,720 |
| January 28, 2026 | 1,745 | 1,739 | 1,739 | 1,775 | 1,734 | 61,878 |
| January 27, 2026 | 1,765 | 1,735 | 1,735 | 1,770 | 1,703 | 23,874 |
| January 26, 2026 | 1,796 | 1,758 | 1,758 | 1,796 | 1,745 | 155,951 |
| January 23, 2026 | 1,740 | 1,785 | 1,785 | 1,789 | 1,740 | 46,170 |
| January 22, 2026 | 1,765 | 1,740 | 1,740 | 1,770 | 1,736 | 25,686 |
| January 21, 2026 | 1,772 | 1,760 | 1,760 | 1,773 | 1,731 | 38,156 |
| January 20, 2026 | 1,769 | 1,772 | 1,772 | 1,828 | 1,741 | 17,103 |
| January 19, 2026 | 1,820 | 1,770 | 1,770 | 1,824 | 1,761 | 40,866 |
| January 16, 2026 | 1,835 | 1,801 | 1,801 | 1,835 | 1,800 | 17,552 |
| January 15, 2026 | 1,802 | 1,830 | 1,830 | 1,835 | 1,753 | 105,850 |
| January 14, 2026 | 1,823 | 1,802 | 1,802 | 1,824 | 1,785 | 48,695 |
| January 13, 2026 | 1,807 | 1,804 | 1,804 | 1,868 | 1,782 | 16,879 |
| January 12, 2026 | 1,835 | 1,807 | 1,807 | 1,840 | 1,796 | 36,137 |
| January 09, 2026 | 1,884 | 1,837 | 1,837 | 1,884 | 1,823 | 15,916 |
| January 08, 2026 | 1,850 | 1,845 | 1,845 | 1,850 | 1,820 | 24,340 |
| January 07, 2026 | 1,850 | 1,826 | 1,826 | 1,854 | 1,824 | 19,899 |
| January 06, 2026 | 1,878 | 1,850 | 1,850 | 1,878 | 1,831 | 51,956 |
| January 05, 2026 | 1,910 | 1,878 | 1,878 | 1,925 | 1,873 | 66,277 |
| January 02, 2026 | 1,850 | 1,911 | 1,911 | 1,914 | 1,846 | 50,085 |
| December 30, 2025 | 1,850 | 1,864 | 1,864 | 1,865 | 1,848 | 19,486 |
| December 29, 2025 | 1,852 | 1,850 | 1,850 | 1,885 | 1,832 | 23,098 |
| December 26, 2025 | 1,865 | 1,853 | 1,853 | 1,911 | 1,853 | 30,769 |
| December 24, 2025 | 1,915 | 1,865 | 1,865 | 1,916 | 1,859 | 22,129 |
| December 23, 2025 | 1,928 | 1,916 | 1,916 | 1,949 | 1,901 | 26,093 |
| December 22, 2025 | 1,873 | 1,933 | 1,933 | 1,948 | 1,865 | 73,941 |
| December 19, 2025 | 1,813 | 1,864 | 1,864 | 2,100 | 1,805 | 455,292 |
| December 18, 2025 | 1,820 | 1,813 | 1,813 | 1,820 | 1,783 | 32,319 |
| December 17, 2025 | 1,815 | 1,821 | 1,821 | 1,870 | 1,810 | 24,599 |
| December 16, 2025 | 1,830 | 1,820 | 1,820 | 1,830 | 1,796 | 33,080 |
| December 15, 2025 | 1,851 | 1,828 | 1,828 | 1,899 | 1,795 | 39,529 |
| December 12, 2025 | 1,857 | 1,868 | 1,868 | 1,884 | 1,842 | 26,933 |
| December 11, 2025 | 1,875 | 1,870 | 1,870 | 1,923 | 1,846 | 59,599 |
| December 10, 2025 | 1,940 | 1,846 | 1,846 | 1,940 | 1,846 | 37,602 |
| December 09, 2025 | 1,933 | 1,940 | 1,940 | 1,971 | 1,908 | 30,778 |
| December 08, 2025 | 1,965 | 1,933 | 1,933 | 1,965 | 1,933 | 31,201 |
| December 05, 2025 | 1,945 | 1,970 | 1,970 | 1,984 | 1,941 | 17,883 |
| December 04, 2025 | 2,020 | 1,945 | 1,945 | 2,020 | 1,940 | 37,639 |
| December 03, 2025 | 2,005 | 1,996 | 1,996 | 2,075 | 1,996 | 85,482 |
| December 02, 2025 | 2,005 | 1,995 | 1,995 | 2,050 | 1,981 | 30,742 |
| December 01, 2025 | 2,080 | 1,995 | 1,995 | 2,080 | 1,990 | 87,773 |
| November 28, 2025 | 1,995 | 2,035 | 2,035 | 2,170 | 1,954 | 247,140 |
| November 27, 2025 | 1,995 | 1,986 | 1,986 | 2,025 | 1,900 | 33,041 |
| November 26, 2025 | 2,010 | 1,995 | 1,995 | 2,075 | 1,995 | 85,979 |
| November 25, 2025 | 2,000 | 2,010 | 2,010 | 2,025 | 1,926 | 126,940 |
| November 24, 2025 | 1,937 | 2,000 | 2,000 | 2,125 | 1,865 | 357,809 |
| November 21, 2025 | 1,831 | 1,864 | 1,864 | 1,886 | 1,795 | 102,649 |